Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.475 | 8.222 | 8.222 | 8.222 | 76,528 | -0.28(-3.35%) |
Dec 30, 2009 | 8.538 | 8.614 | 8.266 | 8.506 | 81,098 | -0.05(-0.59%) |
Dec 29, 2009 | 8.076 | 8.620 | 8.076 | 8.557 | 148,791 | +0.52(+6.45%) |
Dec 28, 2009 | 8.158 | 8.177 | 7.969 | 8.038 | 40,947 | -0.11(-1.32%) |
Dec 24, 2009 | 8.203 | 8.203 | 8.026 | 8.146 | 17,898 | -0.05(-0.62%) |
Dec 23, 2009 | 8.057 | 8.222 | 7.975 | 8.196 | 51,680 | +0.11(+1.33%) |
Dec 22, 2009 | 8.045 | 8.114 | 8.026 | 8.089 | 64,997 | +0.03(+0.39%) |
Dec 21, 2009 | 8.171 | 8.222 | 8.045 | 8.057 | 65,191 | -0.15(-1.85%) |
Dec 18, 2009 | 8.222 | 8.228 | 8.064 | 8.209 | 204,343 | +0.07(+0.85%) |
Dec 17, 2009 | 8.064 | 8.203 | 7.975 | 8.140 | 95,363 | -0.01(-0.16%) |
Dec 16, 2009 | 7.943 | 8.171 | 7.943 | 8.152 | 71,836 | +0.30(+3.78%) |
Dec 15, 2009 | 7.931 | 8.064 | 7.748 | 7.855 | 115,976 | -0.04(-0.56%) |
Dec 14, 2009 | 8.019 | 8.133 | 7.697 | 7.899 | 192,460 | +0.15(+1.96%) |
Dec 11, 2009 | 7.292 | 7.792 | 7.166 | 7.747 | 206,267 | +0.52(+7.17%) |
Dec 10, 2009 | 7.178 | 7.324 | 7.071 | 7.229 | 82,659 | +0.03(+0.35%) |
Dec 09, 2009 | 7.204 | 7.248 | 7.007 | 7.204 | 110,726 | -0.01(-0.09%) |
Dec 08, 2009 | 7.254 | 7.317 | 7.172 | 7.210 | 40,168 | -0.11(-1.55%) |
Dec 07, 2009 | 7.317 | 7.488 | 7.210 | 7.324 | 38,923 | -0.01(-0.17%) |
Dec 04, 2009 | 7.336 | 7.615 | 7.166 | 7.336 | 112,195 | +0.14(+1.93%) |
Dec 03, 2009 | 7.248 | 7.450 | 7.178 | 7.197 | 131,410 | +0.00(+0.00%) |
Dec 02, 2009 | 7.216 | 7.520 | 7.064 | 7.197 | 151,094 | -0.04(-0.52%) |
Dec 01, 2009 | 7.298 | 7.419 | 7.128 | 7.235 | 107,067 | +0.03(+0.44%) |
Nov 30, 2009 | 7.121 | 7.324 | 6.900 | 7.204 | 385,348 | +0.05(+0.71%) |
Nov 27, 2009 | 7.033 | 7.267 | 6.868 | 7.153 | 59,387 | -0.13(-1.82%) |
Nov 25, 2009 | 7.400 | 7.425 | 7.274 | 7.286 | 45,185 | -0.15(-1.96%) |
Nov 24, 2009 | 7.716 | 7.716 | 7.381 | 7.431 | 52,510 | -0.25(-3.29%) |
Nov 23, 2009 | 7.526 | 7.703 | 7.400 | 7.684 | 92,568 | +0.25(+3.40%) |
Nov 20, 2009 | 7.109 | 7.475 | 6.906 | 7.431 | 129,262 | +0.23(+3.16%) |
Nov 19, 2009 | 7.305 | 7.305 | 7.033 | 7.204 | 98,785 | -0.18(-2.48%) |
Nov 18, 2009 | 7.558 | 7.577 | 7.368 | 7.387 | 63,800 | -0.19(-2.50%) |
Nov 17, 2009 | 7.602 | 7.716 | 7.482 | 7.577 | 51,037 | -0.06(-0.83%) |
Nov 16, 2009 | 7.450 | 7.703 | 7.355 | 7.640 | 80,998 | +0.28(+3.78%) |
Nov 13, 2009 | 7.109 | 7.443 | 7.090 | 7.362 | 66,535 | +0.25(+3.47%) |
Nov 12, 2009 | 7.134 | 7.311 | 7.064 | 7.115 | 126,158 | -0.06(-0.79%) |
Nov 11, 2009 | 7.045 | 7.222 | 7.045 | 7.172 | 86,719 | +0.18(+2.53%) |
Nov 10, 2009 | 6.849 | 7.039 | 6.710 | 6.995 | 68,049 | +0.08(+1.19%) |
Nov 09, 2009 | 6.919 | 7.090 | 6.805 | 6.913 | 78,853 | +0.01(+0.09%) |
Nov 06, 2009 | 6.799 | 7.007 | 6.792 | 6.906 | 112,962 | +0.01(+0.18%) |
Nov 05, 2009 | 6.717 | 6.913 | 6.660 | 6.894 | 96,592 | +0.27(+4.01%) |
Nov 04, 2009 | 6.925 | 6.925 | 6.539 | 6.628 | 188,534 | -0.27(-3.85%) |
Nov 03, 2009 | 6.748 | 6.944 | 6.691 | 6.894 | 119,287 | +0.06(+0.93%) |
Nov 02, 2009 | 7.109 | 7.109 | 6.653 | 6.830 | 164,249 | -0.20(-2.88%) |
Oct 30, 2009 | 6.969 | 7.090 | 6.925 | 7.033 | 145,601 | -0.01(-0.18%) |
Oct 29, 2009 | 7.071 | 7.191 | 6.969 | 7.045 | 139,391 | -0.05(-0.71%) |
Oct 28, 2009 | 7.659 | 7.678 | 7.064 | 7.096 | 136,381 | -0.59(-7.65%) |
Oct 27, 2009 | 7.558 | 7.709 | 7.488 | 7.684 | 86,256 | +0.13(+1.76%) |
Oct 26, 2009 | 7.336 | 7.741 | 7.336 | 7.551 | 198,942 | +0.20(+2.75%) |
Oct 23, 2009 | 7.365 | 7.589 | 7.279 | 7.349 | 109,260 | -0.01(-0.17%) |
Oct 22, 2009 | 7.469 | 7.627 | 7.222 | 7.362 | 115,071 | -0.10(-1.36%) |
Oct 21, 2009 | 7.298 | 7.836 | 7.298 | 7.463 | 128,235 | +0.11(+1.46%) |
Oct 20, 2009 | 7.264 | 7.469 | 7.229 | 7.355 | 77,725 | -0.04(-0.60%) |
Oct 19, 2009 | 7.438 | 7.456 | 7.284 | 7.400 | 54,708 | +0.03(+0.34%) |
Oct 16, 2009 | 7.551 | 7.640 | 7.348 | 7.374 | 72,384 | -0.22(-2.91%) |
Oct 15, 2009 | 7.545 | 7.653 | 7.444 | 7.596 | 52,996 | -0.09(-1.23%) |
Oct 14, 2009 | 7.634 | 7.779 | 7.431 | 7.690 | 87,952 | +0.19(+2.53%) |
Oct 13, 2009 | 7.690 | 7.728 | 7.444 | 7.501 | 71,976 | -0.22(-2.87%) |
Oct 12, 2009 | 7.830 | 7.842 | 7.665 | 7.722 | 66,374 | -0.04(-0.49%) |
Oct 09, 2009 | 7.602 | 7.817 | 7.494 | 7.760 | 73,591 | +0.13(+1.74%) |
Oct 08, 2009 | 7.615 | 7.792 | 7.400 | 7.627 | 105,666 | +0.10(+1.34%) |
Oct 07, 2009 | 7.419 | 7.539 | 7.305 | 7.526 | 61,846 | +0.12(+1.62%) |
Oct 06, 2009 | 7.109 | 7.507 | 6.932 | 7.406 | 112,171 | +0.33(+4.65%) |
Oct 05, 2009 | 7.425 | 7.477 | 6.780 | 7.077 | 349,806 | -0.28(-3.87%) |
Oct 02, 2009 | 7.216 | 7.501 | 7.064 | 7.362 | 154,931 | +0.06(+0.78%) |